TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	106.01	106.79	104.09	104.20	-	-1.91%	144,489
Jul 29, 2026	105.47	106.59	105.22	106.23	106.23	0.60%	521,379
Jul 28, 2026	106.10	106.92	104.55	105.60	105.60	0.34%	335,426
Jul 27, 2026	102.91	105.73	102.85	105.24	105.24	2.86%	950,639
Jul 24, 2026	102.06	103.11	102.06	102.31	102.31	0.46%	338,035
Jul 23, 2026	102.76	102.77	101.18	101.84	101.84	-1.22%	597,804
Jul 22, 2026	104.20	105.05	102.50	103.10	103.10	-0.89%	693,523
Jul 21, 2026	103.96	104.95	103.22	104.03	104.03	-0.02%	645,404
Jul 20, 2026	105.34	105.87	103.87	104.05	104.05	-1.07%	444,578
Jul 17, 2026	109.00	109.13	104.96	105.18	105.18	-2.87%	1,224,969
Jul 16, 2026	104.81	108.65	104.81	108.29	108.29	3.94%	745,621
Jul 15, 2026	104.76	106.30	103.77	104.19	104.19	-0.71%	455,646
Jul 14, 2026	106.58	107.15	104.90	104.94	104.94	-1.87%	390,135
Jul 13, 2026	106.91	107.95	106.67	106.94	106.94	0.35%	1,052,342
Jul 10, 2026	106.33	107.56	105.66	106.57	106.57	0.33%	281,086
Jul 9, 2026	105.46	106.76	104.38	106.22	106.22	0.81%	957,749
Jul 8, 2026	104.60	105.50	102.95	105.37	105.37	0.39%	1,014,407
Jul 7, 2026	105.31	107.94	104.74	104.96	104.96	0.83%	1,164,649
Jul 6, 2026	105.91	106.77	103.43	104.10	104.10	-1.93%	1,285,247
Jul 3, 2026	106.46	106.87	105.33	106.15	106.15	-	246,184
Jul 2, 2026	102.40	106.43	102.35	106.15	106.15	3.19%	1,440,224
Jun 30, 2026	103.80	104.09	102.58	102.87	102.87	-1.18%	720,797
Jun 29, 2026	105.76	105.82	102.53	104.10	104.10	-1.24%	1,178,911
Jun 26, 2026	103.66	105.49	103.51	105.41	105.41	1.35%	1,570,266
Jun 25, 2026	103.64	104.44	102.34	104.01	104.01	0.35%	1,307,216
Jun 24, 2026	101.83	104.33	101.50	103.65	103.65	1.87%	721,478
Jun 23, 2026	101.60	102.14	100.55	101.75	101.75	0.85%	4,491,209
Jun 22, 2026	104.42	104.48	100.82	101.81	100.89	-3.46%	1,472,017
Jun 19, 2026	104.54	106.06	104.54	105.46	104.51	1.53%	2,397,607
Jun 18, 2026	105.20	106.15	103.63	103.87	102.93	-0.99%	648,287
Jun 17, 2026	106.36	106.90	104.54	104.91	103.96	-1.82%	1,132,442
Jun 16, 2026	104.20	107.66	104.20	106.86	105.89	0.99%	4,529,775
Jun 15, 2026	104.57	105.94	104.29	105.81	104.85	0.93%	610,045
Jun 12, 2026	103.73	105.03	103.35	104.84	103.89	1.61%	1,951,495
Jun 11, 2026	103.26	103.40	101.62	103.18	102.25	0.97%	793,414
Jun 10, 2026	101.68	102.45	101.19	102.19	101.27	0.72%	708,507
Jun 9, 2026	99.29	101.67	99.29	101.46	100.54	1.62%	1,281,247
Jun 8, 2026	100.29	101.25	99.39	99.84	98.94	-1.48%	1,334,324
Jun 5, 2026	99.70	101.47	98.74	101.34	100.42	1.48%	761,565
Jun 4, 2026	101.30	103.00	99.64	99.86	98.96	-1.22%	1,855,530
Jun 3, 2026	99.31	102.89	99.26	101.09	100.18	2.08%	1,014,597
Jun 2, 2026	100.57	100.98	98.80	99.03	98.13	-1.74%	731,207
Jun 1, 2026	103.30	103.92	99.84	100.78	99.87	-2.30%	854,915
May 29, 2026	102.30	103.95	102.00	103.15	102.22	0.74%	1,853,701
May 28, 2026	103.37	103.62	102.34	102.39	101.46	-1.00%	1,009,297
May 27, 2026	104.20	105.10	103.24	103.42	102.48	-0.77%	1,200,906
May 26, 2026	105.29	106.00	103.75	104.22	103.28	-1.10%	1,358,199
May 25, 2026	104.40	105.65	104.40	105.38	104.43	1.21%	184,004
May 22, 2026	105.27	105.75	102.90	104.12	103.18	-0.83%	731,956
May 21, 2026	105.08	105.39	103.20	104.99	104.04	-0.10%	660,128